CIMC Enric Holdings Limited (HKG:3899)
Hong Kong · Delayed Price · Currency is HKD 6.78
+0.10 (1.50%)
Aug 8, 2025, 4:08 PM HKT
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.70 | 6.80 | 6.60 | 6.78 | 6.78 | 1.50% | 2,654,000 |
| Aug 7, 2025 | 6.66 | 6.76 | 6.63 | 6.68 | 6.68 | 0.45% | 3,069,265 |
| Aug 6, 2025 | 6.61 | 6.71 | 6.60 | 6.65 | 6.65 | 0.61% | 1,484,000 |
| Aug 5, 2025 | 6.65 | 6.66 | 6.60 | 6.61 | 6.61 | -0.60% | 1,034,000 |
| Aug 4, 2025 | 6.61 | 6.68 | 6.57 | 6.65 | 6.65 | 0.61% | 1,884,226 |
| Aug 1, 2025 | 6.75 | 6.79 | 6.61 | 6.61 | 6.61 | -1.34% | 1,184,000 |
| Jul 31, 2025 | 6.80 | 6.81 | 6.66 | 6.70 | 6.70 | -2.05% | 1,251,704 |
| Jul 30, 2025 | 6.84 | 6.95 | 6.79 | 6.84 | 6.84 | -0.58% | 1,878,000 |
| Jul 29, 2025 | 6.80 | 6.92 | 6.68 | 6.88 | 6.88 | 1.18% | 3,404,183 |
| Jul 28, 2025 | 6.77 | 6.87 | 6.75 | 6.80 | 6.80 | 0.74% | 1,700,000 |
| Jul 25, 2025 | 7.00 | 7.05 | 6.72 | 6.75 | 6.75 | -2.46% | 2,728,000 |
| Jul 24, 2025 | 6.76 | 6.92 | 6.75 | 6.92 | 6.92 | 2.37% | 2,114,000 |
| Jul 23, 2025 | 6.90 | 6.98 | 6.72 | 6.76 | 6.76 | -1.02% | 3,508,000 |
| Jul 22, 2025 | 6.65 | 6.87 | 6.65 | 6.83 | 6.83 | 2.25% | 3,144,000 |
| Jul 21, 2025 | 6.48 | 6.70 | 6.48 | 6.68 | 6.68 | 3.25% | 3,826,004 |
| Jul 18, 2025 | 6.49 | 6.57 | 6.47 | 6.47 | 6.47 | - | 2,288,000 |
| Jul 17, 2025 | 6.47 | 6.51 | 6.44 | 6.47 | 6.47 | -0.31% | 1,949,876 |
| Jul 16, 2025 | 6.55 | 6.64 | 6.48 | 6.49 | 6.49 | -0.76% | 4,636,000 |
| Jul 15, 2025 | 6.50 | 6.55 | 6.42 | 6.54 | 6.54 | 0.15% | 3,232,877 |
| Jul 14, 2025 | 6.43 | 6.54 | 6.41 | 6.53 | 6.53 | 1.71% | 2,848,005 |
| Jul 11, 2025 | 6.31 | 6.54 | 6.31 | 6.42 | 6.42 | 2.23% | 3,951,626 |
| Jul 10, 2025 | 6.28 | 6.30 | 6.24 | 6.28 | 6.28 | 0.32% | 2,632,000 |
| Jul 9, 2025 | 6.30 | 6.30 | 6.21 | 6.26 | 6.26 | - | 1,346,000 |
| Jul 8, 2025 | 6.31 | 6.32 | 6.23 | 6.26 | 6.26 | -0.79% | 2,292,000 |
| Jul 7, 2025 | 6.35 | 6.35 | 6.22 | 6.31 | 6.31 | -0.63% | 2,526,000 |
| Jul 4, 2025 | 6.45 | 6.46 | 6.35 | 6.35 | 6.35 | -2.91% | 1,574,000 |
| Jul 3, 2025 | 6.43 | 6.55 | 6.39 | 6.54 | 6.54 | 0.46% | 4,274,000 |
| Jul 2, 2025 | 6.60 | 6.60 | 6.40 | 6.51 | 6.51 | -0.46% | 3,728,568 |
| Jun 30, 2025 | 6.51 | 6.64 | 6.41 | 6.54 | 6.54 | 1.55% | 2,654,000 |
| Jun 27, 2025 | 6.41 | 6.54 | 6.40 | 6.44 | 6.44 | -0.92% | 1,754,000 |
| Jun 26, 2025 | 6.50 | 6.55 | 6.38 | 6.50 | 6.50 | 0.46% | 2,336,569 |
| Jun 25, 2025 | 6.34 | 6.48 | 6.28 | 6.47 | 6.47 | 2.86% | 3,444,001 |
| Jun 24, 2025 | 6.48 | 6.48 | 6.25 | 6.29 | 6.29 | -2.93% | 3,352,000 |
| Jun 23, 2025 | 6.44 | 6.49 | 6.30 | 6.48 | 6.48 | 2.53% | 2,930,000 |
| Jun 20, 2025 | 6.34 | 6.42 | 6.24 | 6.32 | 6.32 | 1.61% | 2,708,960 |
| Jun 19, 2025 | 6.33 | 6.35 | 6.17 | 6.22 | 6.22 | -2.05% | 3,630,000 |
| Jun 18, 2025 | 6.26 | 6.53 | 6.15 | 6.35 | 6.35 | 2.75% | 8,697,010 |
| Jun 17, 2025 | 6.30 | 6.32 | 6.08 | 6.18 | 6.18 | -2.37% | 5,478,000 |
| Jun 16, 2025 | 6.50 | 6.52 | 6.30 | 6.33 | 6.33 | -0.63% | 2,026,000 |
| Jun 13, 2025 | 6.37 | 6.46 | 6.29 | 6.37 | 6.37 | 0.47% | 3,976,000 |
| Jun 12, 2025 | 6.31 | 6.41 | 6.26 | 6.34 | 6.34 | 0.79% | 1,883,400 |
| Jun 11, 2025 | 6.16 | 6.33 | 6.16 | 6.29 | 6.29 | 2.78% | 3,558,000 |
| Jun 10, 2025 | 6.10 | 6.20 | 6.05 | 6.12 | 6.12 | 1.83% | 4,200,000 |
| Jun 9, 2025 | 6.06 | 6.12 | 5.97 | 6.01 | 6.01 | -0.17% | 2,772,486 |
| Jun 6, 2025 | 6.07 | 6.11 | 6.01 | 6.02 | 6.02 | -1.15% | 1,392,000 |
| Jun 5, 2025 | 6.10 | 6.12 | 6.02 | 6.09 | 6.09 | - | 1,573,940 |
| Jun 4, 2025 | 6.01 | 6.12 | 6.00 | 6.09 | 6.09 | 0.16% | 2,950,000 |
| Jun 3, 2025 | 6.04 | 6.08 | 5.99 | 6.08 | 6.08 | 0.50% | 1,676,000 |
| Jun 2, 2025 | 6.02 | 6.05 | 5.88 | 6.05 | 6.05 | 0.33% | 683,820 |
| May 30, 2025 | 6.16 | 6.16 | 6.00 | 6.03 | 6.03 | -1.95% | 2,555,820 |